|
|
Closing price on 1/29/2016
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
5,214,354 |
| Split-adjusted Price |
6.38 |
|
|
SCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
6.38
|
5,214,354
|
|
|
1/28/2016
|
+0.50 / +5.68%
|
8.80
|
9.60
|
8.70
|
9.30
|
8.80
|
6.38
|
12,336,024
|
|
|
1/27/2016
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
6.04
|
5,241,067
|
|
|
1/26/2016
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.53
|
5.83
|
4,845,000
|
|
|
1/25/2016
|
+0.20 / +2.38%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.57
|
5.90
|
5,104,699
|
|
|
1/22/2016
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.36
|
5.76
|
3,533,156
|
|
|
1/21/2016
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.33
|
5.69
|
2,165,592
|
|
|
1/20/2016
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.50
|
5.76
|
2,557,028
|
|
|
1/19/2016
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.36
|
5.83
|
2,024,068
|
|
|
1/18/2016
|
-0.30 / -3.53%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.23
|
5.63
|
4,830,877
|
|
|
1/15/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
5.83
|
5,640,858
|
|
|
1/14/2016
|
+0.10 / +1.19%
|
8.30
|
8.70
|
8.20
|
8.50
|
8.48
|
5.83
|
6,277,876
|
|
|
1/13/2016
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.43
|
5.76
|
1,320,962
|
|
|
1/12/2016
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.33
|
5.83
|
3,054,458
|
|
|
1/11/2016
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.31
|
5.63
|
1,519,954
|
|
|
1/8/2016
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.40
|
5.69
|
2,311,863
|
|
|
1/7/2016
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.54
|
5.76
|
5,268,782
|
|
|
1/6/2016
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.64
|
5.97
|
2,150,782
|
|
|
1/5/2016
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.70
|
5.90
|
2,481,608
|
|
|
1/4/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
5.97
|
2,823,187
|
|
|
12/31/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
5.97
|
2,339,282
|
|
|
12/30/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.84
|
5.97
|
7,060,550
|
|
|
12/29/2015
|
+0.40 / +4.82%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.46
|
5.97
|
6,124,640
|
|
|
12/28/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.28
|
5.69
|
1,735,756
|
|
|
12/25/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
5.69
|
2,479,069
|
|
|
12/24/2015
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.31
|
5.69
|
5,835,563
|
|
|
12/23/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
5.63
|
2,304,950
|
|
|
12/22/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.27
|
5.69
|
2,061,210
|
|
|
12/21/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.21
|
5.63
|
3,256,416
|
|
|
12/18/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.30
|
5.63
|
2,761,539
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|